Stacks Historical Data

STX Page 32
Download
Date Close Price change Market cap Trading volume
Jan 22, 2022 $ 1.42
-15.42%
$ 79.81 million $ 44.61 million
Jan 21, 2022 $ 1.68
-13.74%
$ 94.36 million $ 46.55 million
Jan 20, 2022 $ 1.94
-5.83%
$ 109.41 million $ 57.21 million
Jan 19, 2022 $ 2.06
-11.74%
$ 116.17 million $ 106.26 million
Jan 18, 2022 $ 2.34
+12.63%
$ 131.64 million $ 152.9 million
Jan 17, 2022 $ 2.08
-2.62%
$ 116.89 million $ 22.73 million
Jan 16, 2022 $ 2.13
-0.34%
$ 120.03 million $ 9.37 million
Jan 15, 2022 $ 2.14
+2.32%
$ 120.45 million $ 15.82 million
Jan 14, 2022 $ 2.09
+2.23%
$ 117.72 million $ 16.64 million
Jan 13, 2022 $ 2.04
-5.62%
$ 115.15 million $ 17.81 million
Jan 12, 2022 $ 2.17
+3.28%
$ 122 million $ 18.22 million
Jan 11, 2022 $ 2.1
+5.73%
$ 118.1 million $ 19.33 million
Jan 10, 2022 $ 1.98
-3.82%
$ 111.7 million $ 27.87 million
Jan 9, 2022 $ 2.06
+0.70%
$ 116.14 million $ 15.1 million
Jan 8, 2022 $ 2.05
-2.13%
$ 115.33 million $ 21.07 million
Jan 7, 2022 $ 2.09
-4.50%
$ 117.83 million $ 33.07 million
Jan 6, 2022 $ 2.19
-2.27%
$ 123.38 million $ 34.78 million
Jan 5, 2022 $ 2.24
-4.35%
$ 126.25 million $ 47.13 million
Jan 4, 2022 $ 2.34
+2.13%
$ 131.99 million $ 24 million
Jan 3, 2022 $ 2.3
-4.20%
$ 129.24 million $ 16.48 million
Jan 2, 2022 $ 2.4
+4.86%
$ 134.91 million $ 21.57 million
Jan 1, 2022 $ 2.28
+5.67%
$ 128.65 million $ 11.64 million
Dec 31, 2021 $ 2.16
-1.68%
$ 121.75 million $ 17.71 million
Dec 30, 2021 $ 2.2
+3.06%
$ 123.83 million $ 16.89 million
Dec 29, 2021 $ 2.13
-6.22%
$ 120.16 million $ 30.8 million
Dec 28, 2021 $ 2.28
-12.71%
$ 128.13 million $ 41.76 million
Dec 27, 2021 $ 2.61
+10.99%
$ 146.8 million $ 42.29 million
Dec 26, 2021 $ 2.35
+1.88%
$ 132.26 million $ 12.57 million
Dec 25, 2021 $ 2.31
+2.48%
$ 129.81 million $ 15.33 million
Dec 24, 2021 $ 2.25
-4.05%
$ 126.67 million $ 22.62 million
Dec 23, 2021 $ 2.34
+7.24%
$ 132.02 million $ 28.72 million
Dec 22, 2021 $ 2.19
+2.64%
$ 123.1 million $ 23.64 million
Dec 21, 2021 $ 2.13
+5.68%
$ 119.93 million $ 14.43 million
Dec 20, 2021 $ 2.01
-2.34%
$ 113.45 million $ 17.92 million
Dec 19, 2021 $ 2.06
-1.40%
$ 116.17 million $ 16.32 million
Dec 18, 2021 $ 2.09
+1.92%
$ 117.81 million $ 18.44 million
Dec 17, 2021 $ 2.05
-3.65%
$ 115.6 million $ 21.65 million
Dec 16, 2021 $ 2.13
-3.74%
$ 120.01 million $ 31.09 million
Dec 15, 2021 $ 2.21
+13.01%
$ 124.67 million $ 36.04 million
Dec 14, 2021 $ 1.96
+5.66%
$ 110.32 million $ 25.87 million
Dec 13, 2021 $ 1.85
-12.94%
$ 104.42 million $ 20.4 million
Dec 12, 2021 $ 2.13
-0.01%
$ 119.93 million $ 16.93 million
Dec 11, 2021 $ 2.13
+8.56%
$ 119.95 million $ 16.12 million
Dec 10, 2021 $ 1.96
-7.48%
$ 110.48 million $ 28.41 million
Dec 9, 2021 $ 2.12
-8.15%
$ 119.41 million $ 32.53 million
Dec 8, 2021 $ 2.31
+1.26%
$ 130.01 million $ 30.97 million
Dec 7, 2021 $ 2.28
+0.43%
$ 128.4 million $ 44.22 million
Dec 6, 2021 $ 2.27
+9.45%
$ 127.85 million $ 64.91 million
Dec 5, 2021 $ 2.07
-6.52%
$ 116.81 million $ 29.5 million
Dec 4, 2021 $ 2.22
-12.48%
$ 124.95 million $ 65.93 million